|
|
Closing price on 7/12/2017
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.74 |
| Volume |
260,600 |
| Split-adjusted Price |
6.76 |
|
|
HVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2017
|
+0.01 / +0.15%
|
6.80
|
6.80
|
6.74
|
6.76
|
6.77
|
6.76
|
260,600
|
|
|
7/11/2017
|
0.00 / 0.00%
|
6.78
|
6.82
|
6.75
|
6.75
|
6.78
|
6.75
|
269,630
|
|
|
7/10/2017
|
-0.01 / -0.15%
|
6.76
|
6.83
|
6.75
|
6.75
|
6.77
|
6.75
|
190,880
|
|
|
7/7/2017
|
-0.02 / -0.29%
|
6.79
|
6.79
|
6.73
|
6.76
|
6.75
|
6.76
|
135,340
|
|
|
7/6/2017
|
+0.02 / +0.30%
|
6.83
|
6.83
|
6.71
|
6.78
|
6.75
|
6.78
|
194,340
|
|
|
7/5/2017
|
+0.05 / +0.75%
|
6.73
|
6.83
|
6.71
|
6.76
|
6.78
|
6.76
|
234,010
|
|
|
7/4/2017
|
-0.08 / -1.18%
|
6.75
|
6.80
|
6.70
|
6.71
|
6.73
|
6.71
|
164,240
|
|
|
7/3/2017
|
-0.11 / -1.59%
|
6.80
|
6.80
|
6.76
|
6.79
|
6.79
|
6.79
|
188,610
|
|
|
6/30/2017
|
0.00 / 0.00%
|
6.84
|
6.92
|
6.84
|
6.90
|
6.90
|
6.90
|
101,080
|
|
|
6/29/2017
|
+0.25 / +3.76%
|
6.65
|
7.09
|
6.65
|
6.90
|
6.90
|
6.90
|
884,600
|
|
|
6/28/2017
|
-0.02 / -0.30%
|
6.64
|
6.75
|
6.61
|
6.65
|
6.65
|
6.65
|
1,836,130
|
|
|
6/27/2017
|
-0.01 / -0.15%
|
6.68
|
6.72
|
6.64
|
6.67
|
6.68
|
6.67
|
1,978,550
|
|
|
6/26/2017
|
-0.08 / -1.18%
|
6.76
|
6.76
|
6.61
|
6.68
|
6.68
|
6.68
|
1,920,810
|
|
|
6/23/2017
|
+0.04 / +0.60%
|
6.70
|
6.80
|
6.70
|
6.76
|
6.77
|
6.76
|
1,935,210
|
|
|
6/22/2017
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.72
|
6.72
|
6.74
|
6.72
|
2,025,640
|
|
|
6/21/2017
|
+0.11 / +1.65%
|
6.72
|
6.78
|
6.66
|
6.77
|
6.72
|
6.77
|
1,879,910
|
|
|
6/20/2017
|
+0.11 / +1.68%
|
6.52
|
6.66
|
6.52
|
6.66
|
6.61
|
6.66
|
2,164,910
|
|
|
6/19/2017
|
-0.30 / -4.38%
|
6.75
|
6.75
|
6.51
|
6.55
|
6.62
|
6.55
|
2,588,900
|
|
|
6/16/2017
|
+0.05 / +0.74%
|
6.80
|
6.92
|
6.80
|
6.85
|
6.85
|
6.85
|
1,837,910
|
|
|
6/15/2017
|
-0.10 / -1.45%
|
6.90
|
6.95
|
6.80
|
6.80
|
6.83
|
6.80
|
1,999,810
|
|
|
6/14/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
1,959,660
|
|
|
6/13/2017
|
+0.02 / +0.29%
|
6.78
|
7.00
|
6.78
|
6.90
|
6.91
|
6.90
|
2,075,590
|
|
|
6/12/2017
|
-0.14 / -1.99%
|
7.00
|
7.00
|
6.77
|
6.88
|
6.86
|
6.88
|
2,456,410
|
|
|
6/9/2017
|
-0.01 / -0.14%
|
7.03
|
7.10
|
7.01
|
7.02
|
7.04
|
7.02
|
1,833,850
|
|
|
6/8/2017
|
-0.07 / -0.99%
|
7.05
|
7.20
|
7.02
|
7.03
|
7.06
|
7.03
|
2,064,820
|
|
|
6/7/2017
|
-0.15 / -2.07%
|
7.25
|
7.25
|
7.08
|
7.10
|
7.15
|
7.10
|
2,571,510
|
|
|
6/6/2017
|
-0.05 / -0.68%
|
7.35
|
7.38
|
7.22
|
7.25
|
7.26
|
7.25
|
382,000
|
|
|
6/5/2017
|
+0.04 / +0.55%
|
7.30
|
7.35
|
7.27
|
7.30
|
7.30
|
7.30
|
403,540
|
|
|
6/2/2017
|
-0.07 / -0.95%
|
7.39
|
7.39
|
7.23
|
7.26
|
7.28
|
7.26
|
217,180
|
|
|
6/1/2017
|
+0.13 / +1.81%
|
7.21
|
7.39
|
7.21
|
7.33
|
7.33
|
7.33
|
265,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|